loading

Phillips Edison Company Inc Stock (PECO) Price History

The historical daily chart and data for Phillips Edison Company Inc stock (PECO), adjusted for splits and dividends, show that the latest closing stock price as of March 31, 2025, is $36.25.
  • Phillips Edison Company Inc all-time high stock price is $40.12, occurred on November 27, 2024.
  • The lowest Phillips Edison Company Inc stock price recorded was $27.07 on September 29, 2022. Since then, Phillips Edison Company Inc's stock price has risen over 33.91% to $36.25 now.
  • The 52-week high stock price for PECO is $40.12, representing a 10.68% increase from the current share price, occurred on November 27, 2024.
  • The 52-week low stock price for PECO is $30.62, indicating a -15.53% decrease from the current share price, occurred on May 29, 2024.
  • The closing price of Phillips Edison Company Inc (PECO) stock in the beginning of 2024 was $33.66. The stock closed the year at $31.84, a loss of over -5.41% for the year.
The table below shows more information about PECO historical price data:
Date High Low High - Low Volume % Change
Mar 31, 2025 $36.49 $35.94 $0.555 91,823.0 +0.75%
Mar 28, 2025 $36.02 $35.58 $0.44 733,572.0 +0.76%
Mar 27, 2025 $36.26 $35.61 $0.65 594,347.0 -0.81%
Mar 26, 2025 $36.01 $35.51 $0.50 693,490.0 +0.93%
Mar 25, 2025 $36.02 $35.51 $0.51 797,760.0 -0.34%
Mar 24, 2025 $35.82 $35.15 $0.67 637,377.0 +2.40%
Mar 21, 2025 $35.14 $34.65 $0.49 1,064,811.0 -0.94%
Mar 20, 2025 $35.39 $34.87 $0.525 564,217.0 +0.34%
Mar 19, 2025 $35.41 $34.76 $0.65 437,145.0 -0.03%
Mar 18, 2025 $35.49 $34.90 $0.595 554,730.0 +0.06%
Mar 17, 2025 $35.26 $34.64 $0.6191 470,257.0 +0.92%
Mar 14, 2025 $34.89 $34.38 $0.505 617,253.0 +1.10%
Mar 13, 2025 $35.19 $34.33 $0.86 504,652.0 -1.40%
Mar 12, 2025 $35.24 $34.86 $0.38 498,885.0 -0.68%
Mar 11, 2025 $35.73 $34.74 $0.99 810,297.0 -0.99%
Mar 10, 2025 $36.32 $35.13 $1.19 820,543.0 -1.22%
Mar 07, 2025 $36.48 $35.83 $0.645 740,015.0 -0.55%
Mar 06, 2025 $36.63 $36.07 $0.56 466,137.0 -1.58%
Mar 05, 2025 $37.00 $36.21 $0.79 489,251.0 +0.52%
Mar 04, 2025 $36.91 $36.54 $0.37 202,177.0 -1.85%
Mar 03, 2025 $37.65 $37.06 $0.5899 793,808.0 +0.08%

Phillips Edison Company Inc Stock (PECO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Phillips Edison Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PECO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phillips Edison Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Phillips Edison Company Inc Stock (PECO) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $37.65 $34.33 $3.32 12,582,547.0 -2.61%
Feb, 2025 $37.42 $35.06 $2.36 10,585,108.0 +2.39%
Jan, 2025 $37.76 $35.29 $2.47 10,203,629.0 -3.02%

Phillips Edison Company Inc Stock (PECO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $39.70 $37.04 $2.66 13,594,192.0 -5.82%
Nov, 2024 $40.12 $37.68 $2.44 12,533,774.0 +4.47%
Oct, 2024 $38.40 $35.72 $2.68 11,911,176.0 +0.27%
Sep, 2024 $39.08 $36.57 $2.51 14,208,001.0 +2.03%
Aug, 2024 $37.22 $33.75 $3.47 10,682,548.0 +5.30%
Jul, 2024 $35.97 $31.98 $3.99 14,657,467.0 +7.31%
Jun, 2024 $32.84 $30.86 $1.98 13,142,187.0 +2.41%
May, 2024 $33.69 $30.62 $3.07 14,513,418.0 -2.32%
Apr, 2024 $35.87 $31.94 $3.93 12,607,523.0 -8.84%
Mar, 2024 $36.55 $34.83 $1.72 13,711,547.0 +0.42%
Feb, 2024 $35.74 $33.77 $1.97 13,450,529.0 +2.91%
Jan, 2024 $36.80 $34.60 $2.20 11,667,653.0 -4.85%

Phillips Edison Company Inc Stock (PECO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $37.92 $34.95 $2.97 18,333,557.0 +3.52%
Nov, 2023 $35.73 $32.87 $2.86 15,380,204.0 -0.20%
Oct, 2023 $35.34 $32.12 $3.22 14,349,114.0 +5.28%
Sep, 2023 $35.67 $33.20 $2.47 14,970,080.0 -0.95%
Aug, 2023 $36.46 $33.38 $3.08 14,530,509.0 -4.11%
Jul, 2023 $35.84 $32.79 $3.05 14,095,756.0 +3.61%
Jun, 2023 $34.50 $28.79 $5.71 54,634,902.0 +17.48%
May, 2023 $31.71 $27.85 $3.86 12,172,591.0 -8.02%
Apr, 2023 $33.06 $30.49 $2.57 8,282,152.0 -3.31%
Mar, 2023 $34.09 $29.88 $4.21 17,330,234.0 -4.31%
Feb, 2023 $34.83 $31.94 $2.89 11,249,906.0 +1.70%
Jan, 2023 $34.12 $30.44 $3.68 9,847,996.0 +5.28%
reit_retail KRG
$22.34
price up icon 0.31%
$32.44
price down icon 0.55%
reit_retail NNN
$42.39
price up icon 0.68%
reit_retail BRX
$26.35
price up icon 0.69%
reit_retail FRT
$97.19
price up icon 0.07%
reit_retail ADC
$77.55
price up icon 1.14%
Cap:     |  Volume (24h):